XLON:ZIOC
Zanaga Iron Ore Company Limited Stock Price (Quote)
£7.70
+0.100 (+1.32%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £6.00 | £9.00 | Friday, 3rd May 2024 ZIOC.L stock ended at £7.70. This is 1.32% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 5.41% from a day low at £7.40 to a day high of £7.80. |
| 90 days | £6.00 | £9.00 | |
| 52 weeks | £3.70 | £18.90 |
| Date | Open | High | Low | Close | Volume |
| Mar 27, 2024 | £7.08 | £7.23 | £6.66 | £7.23 | 236 817 |
| Mar 26, 2024 | £7.19 | £8.00 | £6.96 | £6.96 | 1 020 973 |
| Mar 25, 2024 | £7.02 | £8.28 | £7.02 | £7.58 | 511 002 |
| Mar 22, 2024 | £7.99 | £7.99 | £7.41 | £7.54 | 635 469 |
| Mar 21, 2024 | £7.46 | £7.64 | £7.10 | £7.59 | 76 873 |
| Mar 20, 2024 | £7.98 | £7.98 | £7.26 | £7.44 | 852 040 |
| Mar 19, 2024 | £7.62 | £7.89 | £7.44 | £7.69 | 542 670 |
| Mar 18, 2024 | £7.83 | £7.94 | £7.60 | £7.79 | 71 125 |
| Mar 15, 2024 | £9.00 | £9.00 | £7.56 | £7.90 | 241 635 |
| Mar 14, 2024 | £8.24 | £8.25 | £7.56 | £8.25 | 64 421 |
| Mar 13, 2024 | £7.59 | £7.90 | £7.42 | £7.73 | 280 881 |
| Mar 12, 2024 | £7.52 | £8.10 | £7.52 | £7.75 | 173 926 |
| Mar 11, 2024 | £7.52 | £8.66 | £7.52 | £8.06 | 347 094 |
| Mar 08, 2024 | £8.50 | £8.50 | £8.06 | £8.19 | 314 273 |
| Mar 07, 2024 | £8.06 | £8.06 | £8.06 | £8.06 | 0 |
| Mar 06, 2024 | £8.54 | £8.54 | £7.75 | £8.06 | 335 548 |
| Mar 05, 2024 | £8.02 | £8.98 | £8.02 | £8.49 | 1 011 623 |
| Mar 04, 2024 | £7.50 | £8.83 | £7.50 | £8.53 | 1 014 313 |
| Mar 01, 2024 | £8.02 | £8.36 | £7.86 | £7.86 | 191 899 |
| Feb 29, 2024 | £7.52 | £8.23 | £7.52 | £7.97 | 912 289 |
| Feb 28, 2024 | £7.20 | £8.15 | £7.20 | £8.15 | 518 926 |
| Feb 27, 2024 | £7.68 | £8.12 | £7.36 | £7.55 | 193 870 |
| Feb 26, 2024 | £8.48 | £8.48 | £7.62 | £8.08 | 99 612 |
| Feb 23, 2024 | £8.50 | £8.50 | £7.60 | £7.82 | 242 939 |
| Feb 22, 2024 | £7.81 | £8.00 | £7.77 | £7.77 | 342 000 |
